Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ITP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 47.85 | -0.05 | -0.10% | 47.95 | 47.95 | 47.50 | 12,005 |
| 20 May 2024 | 47.90 | -0.10 | -0.21% | 48.00 | 48.10 | 47.65 | 14,857 |
| 17 May 2024 | 48.00 | -0.70 | -1.44% | 48.45 | 48.55 | 48.00 | 12,604 |
| 16 May 2024 | 48.70 | -0.10 | -0.20% | 49.00 | 49.05 | 48.10 | 17,187 |
| 15 May 2024 | 48.80 | 0.00 | 0.00% | 48.75 | 49.25 | 48.30 | 25,874 |
| 14 May 2024 | 48.80 | 0.35 | 0.72% | 48.55 | 49.50 | 48.55 | 27,549 |
| 13 May 2024 | 48.45 | 0.20 | 0.41% | 48.40 | 49.10 | 48.30 | 26,870 |
| 10 May 2024 | 48.25 | 0.40 | 0.84% | 47.90 | 48.25 | 47.75 | 11,465 |
| 09 May 2024 | 47.85 | 0.15 | 0.31% | 47.95 | 48.20 | 47.55 | 13,525 |
| 08 May 2024 | 47.70 | 0.15 | 0.32% | 47.55 | 47.90 | 47.40 | 17,558 |
| 07 May 2024 | 47.55 | 0.30 | 0.63% | 47.60 | 47.85 | 47.20 | 19,201 |
| 06 May 2024 | 47.25 | -0.35 | -0.74% | 47.70 | 47.95 | 47.25 | 17,218 |
| 03 May 2024 | 47.60 | 0.95 | 2.04% | 46.75 | 48.30 | 46.75 | 19,216 |
| 02 May 2024 | 46.65 | -0.90 | -1.89% | 47.65 | 47.80 | 46.35 | 40,487 |
| 30 Abr 2024 | 47.55 | -0.85 | -1.76% | 48.35 | 48.50 | 47.35 | 13,778 |
| 29 Abr 2024 | 48.40 | 1.15 | 2.43% | 47.45 | 48.40 | 47.10 | 28,808 |
| 26 Abr 2024 | 47.25 | -1.15 | -2.38% | 48.50 | 49.10 | 47.15 | 46,575 |
| 25 Abr 2024 | 48.40 | -3.10 | -6.02% | 51.30 | 51.30 | 47.95 | 66,989 |
| 24 Abr 2024 | 51.50 | 0.60 | 1.18% | 51.00 | 51.80 | 51.00 | 55,369 |
| 23 Abr 2024 | 50.90 | 1.65 | 3.35% | 50.90 | 51.40 | 50.30 | 51,346 |
| 22 Abr 2024 | 49.25 | 0.80 | 1.65% | 49.65 | 50.00 | 48.30 | 31,734 |
| 19 Abr 2024 | 48.45 | 0.35 | 0.73% | 47.85 | 48.45 | 47.80 | 12,773 |
| 18 Abr 2024 | 48.10 | 0.30 | 0.63% | 47.90 | 48.15 | 47.45 | 16,924 |
| 17 Abr 2024 | 47.80 | -0.45 | -0.93% | 48.40 | 48.85 | 47.80 | 20,798 |
| 16 Abr 2024 | 48.25 | 0.05 | 0.10% | 47.75 | 48.25 | 47.70 | 20,186 |
| 15 Abr 2024 | 48.20 | 0.45 | 0.94% | 47.75 | 48.50 | 47.70 | 23,621 |
| 12 Abr 2024 | 47.75 | -1.40 | -2.85% | 49.30 | 49.40 | 47.75 | 41,354 |
| 11 Abr 2024 | 49.15 | -0.15 | -0.30% | 49.25 | 49.75 | 48.95 | 26,571 |
| 10 Abr 2024 | 49.30 | -1.00 | -1.99% | 50.40 | 50.60 | 49.30 | 31,342 |
| 09 Abr 2024 | 50.30 | -0.60 | -1.18% | 50.80 | 51.00 | 50.30 | 17,915 |
| 08 Abr 2024 | 50.90 | -0.30 | -0.59% | 51.20 | 51.20 | 50.60 | 19,314 |
| 05 Abr 2024 | 51.20 | -0.80 | -1.54% | 51.50 | 51.60 | 50.50 | 35,848 |
| 04 Abr 2024 | 52.00 | -0.10 | -0.19% | 51.60 | 52.00 | 50.80 | 48,973 |
| 03 Abr 2024 | 52.10 | 0.00 | 0.00% | 52.20 | 52.70 | 51.10 | 43,581 |
| 02 Abr 2024 | 52.10 | -0.10 | -0.19% | 52.20 | 53.30 | 52.10 | 54,898 |
| 28 Mar 2024 | 52.20 | 0.60 | 1.16% | 51.80 | 52.20 | 51.50 | 23,210 |
| 27 Mar 2024 | 51.60 | 1.30 | 2.58% | 50.30 | 51.80 | 50.10 | 27,009 |
| 26 Mar 2024 | 50.30 | -0.90 | -1.76% | 51.20 | 51.40 | 50.30 | 47,909 |
| 25 Mar 2024 | 51.20 | 0.10 | 0.20% | 51.10 | 51.50 | 50.80 | 18,552 |
| 22 Mar 2024 | 51.10 | 0.20 | 0.39% | 50.90 | 51.30 | 50.80 | 15,122 |
| 21 Mar 2024 | 50.90 | -0.20 | -0.39% | 51.50 | 51.70 | 50.30 | 32,784 |
| 20 Mar 2024 | 51.10 | 0.10 | 0.20% | 51.00 | 51.20 | 50.20 | 28,234 |
| 19 Mar 2024 | 51.00 | -0.10 | -0.20% | 51.10 | 51.20 | 50.10 | 34,238 |
| 18 Mar 2024 | 51.10 | -0.20 | -0.39% | 51.40 | 51.40 | 50.90 | 18,838 |
| 15 Mar 2024 | 51.30 | -1.50 | -2.84% | 52.80 | 52.90 | 51.30 | 28,399 |
| 14 Mar 2024 | 52.80 | -0.60 | -1.12% | 52.90 | 53.90 | 52.70 | 26,604 |
| 13 Mar 2024 | 53.40 | 0.70 | 1.33% | 52.70 | 53.60 | 52.30 | 18,617 |
| 12 Mar 2024 | 52.70 | 0.20 | 0.38% | 52.60 | 53.00 | 52.40 | 20,056 |
| 11 Mar 2024 | 52.50 | -1.00 | -1.87% | 53.40 | 53.70 | 52.40 | 30,436 |
| 08 Mar 2024 | 53.50 | 1.40 | 2.69% | 52.00 | 53.50 | 52.00 | 31,684 |
| 07 Mar 2024 | 52.10 | 1.00 | 1.96% | 50.90 | 52.10 | 50.20 | 27,436 |
| 06 Mar 2024 | 51.10 | 0.20 | 0.39% | 50.90 | 51.20 | 50.50 | 16,024 |
| 05 Mar 2024 | 50.90 | -0.30 | -0.59% | 51.00 | 51.30 | 50.70 | 23,290 |
| 04 Mar 2024 | 51.20 | -0.20 | -0.39% | 51.50 | 51.80 | 50.80 | 41,505 |
| 01 Mar 2024 | 51.40 | -0.20 | -0.39% | 52.00 | 52.40 | 51.00 | 22,022 |
| 29 Feb 2024 | 51.60 | -0.80 | -1.53% | 52.80 | 53.40 | 50.80 | 59,223 |
| 28 Feb 2024 | 52.40 | 2.70 | 5.43% | 52.00 | 55.20 | 51.80 | 142,818 |
| 27 Feb 2024 | 49.70 | -0.10 | -0.20% | 49.90 | 50.00 | 49.35 | 31,455 |
| 26 Feb 2024 | 49.80 | -0.90 | -1.78% | 50.60 | 51.00 | 49.65 | 20,943 |
| 23 Feb 2024 | 50.70 | 0.10 | 0.20% | 50.60 | 50.80 | 50.00 | 33,046 |
| 22 Feb 2024 | 50.60 | 0.70 | 1.40% | 50.40 | 50.70 | 49.85 | 22,960 |
